812,350$
-0,86%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 820,57 | 822,09 | 806,00 | 812,35 | -0,86% | 1.924.424,00 |
| 13.10.2025 | 831,88 | 835,32 | 817,35 | 819,40 | -1,69% | 2.153.614,00 |
| 10.10.2025 | 856,60 | 864,35 | 830,11 | 833,49 | -2,56% | 3.367.528,00 |
| 09.10.2025 | 850,45 | 860,25 | 845,70 | 855,35 | 1,14% | 3.018.727,00 |
| 08.10.2025 | 848,84 | 856,00 | 844,99 | 845,72 | 0,25% | 2.077.875,00 |
| 07.10.2025 | 845,00 | 848,54 | 836,58 | 843,63 | -0,17% | 2.592.276,00 |
| 06.10.2025 | 839,95 | 856,57 | 838,66 | 845,05 | 3,07% | 3.608.239,00 |
| 02.10.2025 | 814,35 | 834,46 | 812,81 | 819,85 | -0,67% | 4.281.850,00 |
| 01.10.2025 | 763,30 | 833,30 | 763,30 | 825,42 | 8,18% | 9.985.613,00 |
| 30.09.2025 | 726,96 | 766,35 | 725,31 | 763,00 | 5,02% | 6.190.028,00 |
| 29.09.2025 | 725,69 | 727,86 | 716,08 | 726,51 | 0,27% | 3.213.427,00 |
| 26.09.2025 | 723,11 | 729,00 | 717,08 | 724,54 | 1,39% | 3.536.146,00 |
| 25.09.2025 | 738,29 | 740,00 | 712,05 | 714,59 | -3,67% | 5.098.663,00 |
| 24.09.2025 | 745,99 | 746,94 | 736,16 | 741,85 | -0,69% | 2.208.955,00 |
| 23.09.2025 | 750,57 | 753,00 | 743,17 | 746,98 | -1,06% | 2.626.465,00 |
| 22.09.2025 | 748,13 | 762,04 | 746,27 | 754,95 | 0,39% | 2.519.158,00 |
| 19.09.2025 | 765,00 | 765,00 | 749,20 | 751,99 | -1,43% | 7.292.933,00 |
| 18.09.2025 | 760,13 | 772,53 | 759,01 | 762,93 | 0,37% | 3.266.988,00 |
| 17.09.2025 | 761,48 | 776,96 | 756,34 | 760,13 | -0,60% | 3.390.219,00 |
| 16.09.2025 | 745,41 | 770,38 | 744,54 | 764,71 | 2,21% | 3.872.081,00 |
| 15.09.2025 | 753,00 | 756,34 | 742,11 | 748,19 | -0,95% | 2.764.591,00 |
| 12.09.2025 | 760,17 | 761,60 | 748,00 | 755,39 | -0,12% | 2.193.979,00 |
| 11.09.2025 | 752,48 | 761,13 | 750,37 | 756,28 | 0,22% | 2.182.079,00 |
| 10.09.2025 | 748,01 | 755,80 | 742,48 | 754,62 | 0,53% | 2.451.138,00 |
| 09.09.2025 | 734,18 | 752,84 | 733,87 | 750,61 | 1,62% | 2.967.814,00 |
| 08.09.2025 | 730,36 | 742,70 | 719,22 | 738,64 | 1,57% | 4.450.519,00 |
| 05.09.2025 | 744,18 | 744,70 | 722,57 | 727,21 | -2,11% | 3.946.902,00 |
| 04.09.2025 | 736,32 | 747,00 | 735,33 | 742,91 | 0,69% | 2.400.074,00 |
| 03.09.2025 | 732,02 | 737,83 | 729,02 | 737,83 | 0,36% | 2.218.823,00 |
| 02.09.2025 | 727,99 | 737,14 | 723,64 | 735,19 | 0,36% | 3.102.028,00 |
| 29.08.2025 | 732,32 | 737,42 | 728,50 | 732,58 | 0,08% | 2.551.151,00 |
| 28.08.2025 | 735,80 | 738,59 | 726,34 | 731,96 | -0,30% | 3.100.783,00 |
| 27.08.2025 | 736,63 | 746,59 | 731,55 | 734,17 | -0,25% | 3.768.624,00 |
| 26.08.2025 | 716,24 | 736,18 | 713,09 | 736,03 | 5,85% | 7.642.235,00 |
| 25.08.2025 | 711,00 | 713,50 | 694,23 | 695,33 | -2,30% | 2.833.227,00 |
| 22.08.2025 | 716,06 | 719,46 | 709,43 | 711,68 | 0,26% | 3.194.146,00 |
| 21.08.2025 | 705,44 | 718,40 | 705,20 | 709,82 | 0,62% | 3.599.149,00 |
| 20.08.2025 | 701,52 | 705,80 | 685,15 | 705,44 | 0,32% | 4.107.790,00 |
| 19.08.2025 | 706,61 | 714,27 | 698,55 | 703,21 | 0,74% | 5.899.958,00 |
| 18.08.2025 | 695,02 | 707,75 | 693,50 | 698,05 | -0,45% | 4.692.874,00 |
| 15.08.2025 | 692,66 | 706,79 | 685,80 | 701,23 | 2,45% | 8.081.910,00 |
| 14.08.2025 | 662,00 | 685,48 | 655,10 | 684,43 | 3,62% | 8.217.219,00 |
| 13.08.2025 | 650,04 | 661,75 | 644,50 | 660,49 | 3,29% | 6.201.950,00 |
| 12.08.2025 | 639,50 | 646,18 | 629,40 | 639,43 | 0,66% | 6.789.061,00 |
| 11.08.2025 | 629,41 | 654,44 | 625,90 | 635,22 | 1,53% | 11.005.100,00 |
| 08.08.2025 | 652,00 | 656,18 | 623,78 | 625,65 | -2,37% | 13.936.326,00 |
| 07.08.2025 | 675,66 | 678,29 | 633,20 | 640,86 | -14,14% | 25.991.337,00 |
| 06.08.2025 | 755,94 | 763,00 | 740,19 | 746,37 | -2,56% | 4.704.470,00 |
| 05.08.2025 | 764,00 | 769,94 | 759,52 | 765,95 | -0,40% | 3.485.561,00 |
| 04.08.2025 | 761,50 | 774,48 | 752,57 | 769,00 | 0,87% | 3.321.008,00 |
| 01.08.2025 | 746,82 | 768,00 | 745,99 | 762,33 | 3,01% | 4.848.134,00 |
| 31.07.2025 | 746,90 | 766,45 | 735,44 | 740,07 | -2,63% | 5.756.121,00 |
| 30.07.2025 | 774,05 | 778,10 | 758,41 | 760,08 | -0,38% | 4.313.127,00 |
| 29.07.2025 | 774,50 | 779,49 | 755,18 | 762,95 | -5,59% | 7.073.340,00 |
| 28.07.2025 | 812,64 | 820,22 | 802,50 | 808,11 | -0,56% | 2.520.648,00 |
| 25.07.2025 | 809,00 | 815,19 | 802,37 | 812,69 | 0,90% | 2.918.466,00 |
| 24.07.2025 | 801,32 | 810,14 | 797,65 | 805,43 | 0,82% | 2.766.904,00 |
| 23.07.2025 | 780,00 | 800,09 | 777,08 | 798,89 | 2,89% | 2.673.902,00 |
| 22.07.2025 | 763,23 | 778,29 | 762,50 | 776,44 | 1,87% | 2.426.920,00 |
| 21.07.2025 | 768,18 | 772,00 | 760,50 | 762,18 | -1,23% | 3.004.905,00 |
| 18.07.2025 | 763,86 | 775,96 | 760,50 | 771,71 | 1,34% | 3.319.836,00 |
| 17.07.2025 | 780,69 | 790,00 | 760,02 | 761,50 | -3,58% | 4.068.405,00 |
| 16.07.2025 | 774,63 | 796,03 | 772,16 | 789,80 | 2,34% | 3.242.765,00 |
| 15.07.2025 | 801,41 | 805,42 | 764,38 | 771,75 | -3,45% | 4.159.518,00 |
| 14.07.2025 | 789,10 | 800,88 | 787,36 | 799,34 | 0,80% | 2.384.386,00 |
| 11.07.2025 | 786,38 | 795,73 | 777,20 | 793,01 | 0,30% | 2.817.119,00 |
| 10.07.2025 | 790,00 | 799,49 | 786,43 | 790,65 | 0,47% | 3.112.106,00 |
| 09.07.2025 | 783,80 | 794,00 | 781,99 | 786,92 | 1,19% | 2.687.800,00 |
| 08.07.2025 | 773,21 | 792,69 | 768,80 | 777,66 | 0,62% | 3.288.678,00 |
| 07.07.2025 | 779,68 | 781,15 | 762,03 | 772,87 | -1,00% | 2.525.364,00 |
| 03.07.2025 | 780,46 | 783,55 | 773,00 | 780,67 | 0,18% | 1.450.772,00 |
| 02.07.2025 | 776,50 | 779,84 | 768,00 | 779,28 | 0,44% | 1.943.675,00 |
| 01.07.2025 | 778,04 | 790,00 | 773,00 | 775,90 | -0,47% | 2.729.986,00 |
| 30.06.2025 | 778,00 | 785,00 | 774,00 | 779,53 | 0,53% | 3.010.159,00 |
| 27.06.2025 | 795,25 | 802,50 | 774,64 | 775,45 | -2,47% | 3.929.951,00 |
| 26.06.2025 | 793,06 | 798,80 | 788,25 | 795,12 | 0,36% | 3.097.893,00 |
| 25.06.2025 | 777,10 | 798,95 | 773,59 | 792,30 | 1,83% | 3.017.655,00 |
| 24.06.2025 | 772,89 | 784,44 | 763,02 | 778,08 | 0,97% | 2.780.382,00 |
| 23.06.2025 | 770,66 | 793,21 | 763,83 | 770,64 | 1,04% | 3.913.250,00 |
| 20.06.2025 | 786,00 | 786,00 | 755,56 | 762,73 | -2,84% | 6.172.352,00 |
| 18.06.2025 | 789,95 | 790,63 | 779,44 | 785,03 | -0,78% | 2.442.938,00 |
| 17.06.2025 | 805,16 | 805,16 | 788,94 | 791,24 | -2,02% | 2.790.104,00 |
| 16.06.2025 | 821,53 | 825,00 | 805,76 | 807,58 | -1,44% | 2.810.862,00 |
| 13.06.2025 | 809,01 | 825,00 | 808,10 | 819,36 | 0,90% | 2.710.032,00 |
| 12.06.2025 | 810,33 | 818,55 | 806,35 | 812,03 | 0,42% | 2.229.759,00 |
| 11.06.2025 | 809,65 | 820,72 | 805,03 | 808,61 | 0,18% | 3.111.258,00 |
| 10.06.2025 | 777,41 | 808,63 | 777,00 | 807,19 | 4,33% | 4.723.475,00 |
| 09.06.2025 | 771,95 | 779,29 | 767,59 | 773,71 | 0,50% | 2.223.655,00 |
| 06.06.2025 | 768,63 | 772,60 | 765,20 | 769,88 | 0,55% | 2.057.039,00 |
| 05.06.2025 | 769,50 | 770,00 | 753,05 | 765,68 | -0,02% | 3.515.511,00 |
| 04.06.2025 | 756,19 | 772,62 | 756,00 | 765,84 | 2,01% | 3.079.116,00 |
| 03.06.2025 | 745,73 | 757,00 | 741,46 | 750,78 | 0,49% | 3.009.436,00 |
| 02.06.2025 | 734,69 | 747,37 | 730,70 | 747,12 | 1,28% | 2.895.203,00 |
| 30.05.2025 | 724,60 | 745,90 | 717,11 | 737,67 | 2,09% | 6.083.972,00 |
| 29.05.2025 | 719,00 | 727,33 | 716,96 | 722,57 | 0,44% | 2.773.224,00 |
| 28.05.2025 | 725,62 | 729,99 | 714,74 | 719,39 | -0,80% | 2.919.113,00 |
| 27.05.2025 | 717,03 | 731,31 | 714,33 | 725,22 | 1,61% | 3.774.060,00 |
| 23.05.2025 | 710,00 | 719,64 | 709,00 | 713,71 | -0,21% | 2.635.706,00 |
| 22.05.2025 | 717,10 | 722,19 | 711,55 | 715,20 | -1,34% | 4.227.761,00 |
| 21.05.2025 | 747,00 | 750,52 | 723,97 | 724,95 | -2,95% | 3.992.554,00 |